Ravencoin Historical Data

RVN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $0.00716
+6.11%
$115.7 million $7.22 million
Dec 26, 2025 $0.00674
+1.61%
$107.54 million $4.7 million
Dec 25, 2025 $0.00668
-2.22%
$105.73 million $3.96 million
Dec 24, 2025 $0.00686
+0.20%
$108.97 million $4.74 million
Dec 23, 2025 $0.00682
-1.74%
$109.08 million $4.79 million
Dec 22, 2025 $0.00695
+1.35%
$110.64 million $5.79 million
Dec 21, 2025 $0.00686
-2.85%
$109.29 million $4.55 million
Dec 20, 2025 $0.00707
+0.02%
$112.52 million $3.7 million
Dec 19, 2025 $0.00708
+6.31%
$112.59 million $4.9 million
Dec 18, 2025 $0.00668
-2.77%
$105.97 million $6.4 million
Dec 17, 2025 $0.0069
-5.14%
$109.43 million $5.82 million
Dec 16, 2025 $0.00726
+0.09%
$115.68 million $4.65 million
Dec 15, 2025 $0.00723
-2.61%
$115.42 million $6.05 million
Dec 14, 2025 $0.00742
-3.74%
$118.05 million $4.57 million
Dec 13, 2025 $0.00771
+0.05%
$122.59 million $3.75 million
Dec 12, 2025 $0.00771
-1.30%
$122.53 million $4.33 million
Dec 11, 2025 $0.00781
-0.84%
$124.13 million $5.49 million
Dec 10, 2025 $0.00787
-3.11%
$125.12 million $5.9 million
Dec 9, 2025 $0.00813
+2.72%
$129.08 million $5.36 million
Dec 8, 2025 $0.00791
+1.64%
$125.68 million $7.05 million
Dec 7, 2025 $0.00778
-2.04%
$123.59 million $6.54 million
Dec 6, 2025 $0.00795
+4.46%
$126.11 million $8.08 million
Dec 5, 2025 $0.00761
-3.79%
$120.71 million $5.95 million
Dec 4, 2025 $0.00791
-3.62%
$125.49 million $5.26 million
Dec 3, 2025 $0.0082
+2.34%
$130.24 million $7 million
Dec 2, 2025 $0.00802
+4.31%
$127.18 million $8.18 million
Dec 1, 2025 $0.00769
-4.32%
$121.98 million $11.26 million
Nov 30, 2025 $0.00824
-1.86%
$127.36 million $5.06 million
Nov 29, 2025 $0.00841
+0.86%
$133.06 million $6.93 million
Nov 28, 2025 $0.00834
+0.36%
$132.22 million $7.9 million
Nov 27, 2025 $0.00832
+1.74%
$131.64 million $8.66 million
Nov 26, 2025 $0.00818
+1.00%
$129.5 million $7.21 million
Nov 25, 2025 $0.00813
-0.58%
$128.3 million $6.57 million
Nov 24, 2025 $0.0082
+2.88%
$129.53 million $9.54 million
Nov 23, 2025 $0.00804
+0.55%
$126.14 million $6.63 million
Nov 22, 2025 $0.00808
-1.20%
$126.65 million $9.47 million
Nov 21, 2025 $0.00803
-7.06%
$129.5 million $15.09 million
Nov 20, 2025 $0.00883
-1.06%
$136.87 million $8.94 million
Nov 19, 2025 $0.00892
-2.55%
$140.98 million $7.58 million
Nov 18, 2025 $0.00918
+2.40%
$144.77 million $7.69 million
Nov 17, 2025 $0.00896
-1.02%
$141.68 million $8.86 million
Nov 16, 2025 $0.00905
-3.12%
$143.14 million $7.32 million
Nov 15, 2025 $0.00931
+1.36%
$147.67 million $6.55 million
Nov 14, 2025 $0.00922
-2.84%
$145.19 million $9.91 million
Nov 13, 2025 $0.00946
-4.90%
$149.87 million $10.29 million
Nov 12, 2025 $0.00993
+0.06%
$156.61 million $9.6 million
Nov 11, 2025 $0.00992
-6.00%
$156.6 million $12.19 million
Nov 10, 2025 $0.0106
-1.80%
$166.6 million $14.21 million
Nov 9, 2025 $0.0107
-5.50%
$169.57 million $16.83 million
Nov 8, 2025 $0.0114
+4.28%
$179.45 million $82.87 million